Financial News

Fennec Pharmaceuticals Inc (NQ: FENC )

6.510 USD -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.980 4.990 4.760 4.850 33,800 -0.02(-0.41%)
Mar 28, 2019 4.620 4.910 4.610 4.870 44,206 +0.23(+4.96%)
Mar 27, 2019 4.790 4.790 4.630 4.640 44,545 -0.08(-1.69%)
Mar 26, 2019 5.145 5.170 4.680 4.720 122,828 -0.53(-10.10%)
Mar 25, 2019 5.250 5.290 5.100 5.250 37,813 +0.00(+0.00%)
Mar 22, 2019 5.400 5.400 5.200 5.250 60,700 -0.14(-2.60%)
Mar 21, 2019 5.350 5.490 5.290 5.390 39,065 -0.10(-1.82%)
Mar 20, 2019 5.500 5.620 5.380 5.490 25,035 -0.05(-0.90%)
Mar 19, 2019 5.620 5.680 5.430 5.540 43,546 -0.16(-2.81%)
Mar 18, 2019 5.800 5.930 5.430 5.700 62,578 -0.11(-1.89%)
Mar 15, 2019 5.830 5.930 5.710 5.810 88,600 -0.02(-0.34%)
Mar 14, 2019 6.010 6.100 5.670 5.830 139,396 -0.18(-3.00%)
Mar 13, 2019 6.640 6.640 5.850 6.010 254,201 -0.84(-12.26%)
Mar 12, 2019 6.710 6.970 6.690 6.850 37,349 +0.17(+2.54%)
Mar 11, 2019 6.412 6.740 6.412 6.680 19,635 +0.31(+4.87%)
Mar 08, 2019 6.560 7.038 6.300 6.370 42,500 -0.18(-2.75%)
Mar 07, 2019 6.670 6.906 6.500 6.550 32,346 -0.13(-1.95%)
Mar 06, 2019 7.080 7.080 6.670 6.680 16,229 -0.34(-4.84%)
Mar 05, 2019 6.990 7.090 6.860 7.020 20,685 +0.04(+0.57%)
Mar 04, 2019 6.890 7.190 6.829 6.980 22,469 +0.15(+2.20%)
Mar 01, 2019 6.560 6.860 6.560 6.830 21,700 +0.18(+2.71%)
Feb 28, 2019 6.760 6.760 6.600 6.650 24,475 -0.08(-1.19%)
Feb 27, 2019 6.820 6.870 6.680 6.730 28,953 -0.12(-1.75%)
Feb 26, 2019 7.100 7.140 6.830 6.850 51,738 -0.24(-3.39%)
Feb 25, 2019 7.150 7.281 7.050 7.090 51,042 +0.05(+0.71%)
Feb 22, 2019 7.085 7.115 6.880 7.040 60,100 -0.12(-1.68%)
Feb 21, 2019 7.281 7.281 7.055 7.160 31,611 -0.02(-0.28%)
Feb 20, 2019 7.550 7.580 7.150 7.180 64,906 -0.31(-4.14%)
Feb 19, 2019 7.387 7.652 7.387 7.490 31,976 -0.09(-1.19%)
Feb 15, 2019 7.510 7.640 7.350 7.580 38,800 +0.14(+1.88%)
Feb 14, 2019 7.440 7.600 7.400 7.440 23,187 +0.01(+0.13%)
Feb 13, 2019 7.000 7.460 6.939 7.430 49,505 +0.43(+6.14%)
Feb 12, 2019 7.090 7.163 6.985 7.000 24,871 -0.08(-1.13%)
Feb 11, 2019 7.120 7.120 6.885 7.080 32,594 +0.09(+1.29%)
Feb 08, 2019 6.690 7.020 6.550 6.990 32,900 +0.33(+4.95%)
Feb 07, 2019 6.875 6.875 6.495 6.660 35,099 -0.17(-2.49%)
Feb 06, 2019 7.035 7.035 6.800 6.830 23,594 -0.12(-1.73%)
Feb 05, 2019 6.830 7.290 6.830 6.950 45,269 +0.12(+1.76%)
Feb 04, 2019 6.640 6.900 6.640 6.830 75,754 +0.27(+4.12%)
Feb 01, 2019 6.640 6.700 6.480 6.560 35,400 -0.13(-1.94%)
Jan 31, 2019 6.460 6.790 6.430 6.690 40,665 +0.17(+2.61%)
Jan 30, 2019 6.648 6.648 6.230 6.520 42,922 +0.04(+0.62%)
Jan 29, 2019 6.460 6.740 6.410 6.480 54,197 -0.01(-0.15%)
Jan 28, 2019 6.680 6.780 6.370 6.490 29,807 -0.30(-4.42%)
Jan 25, 2019 6.920 6.920 6.680 6.790 22,100 -0.02(-0.29%)
Jan 24, 2019 6.770 7.090 6.640 6.810 43,800 +0.09(+1.34%)
Jan 23, 2019 6.880 6.920 6.680 6.720 26,232 -0.13(-1.90%)
Jan 22, 2019 6.970 7.060 6.810 6.850 26,392 -0.13(-1.86%)
Jan 18, 2019 7.200 7.210 6.970 6.980 45,900 -0.23(-3.19%)
Jan 17, 2019 7.060 7.290 7.050 7.210 52,244 +0.06(+0.84%)
Jan 16, 2019 7.210 7.330 7.020 7.150 32,337 +0.02(+0.28%)
Jan 15, 2019 7.030 7.290 7.010 7.130 39,976 +0.14(+2.00%)
Jan 14, 2019 6.990 7.170 6.990 6.990 26,633 -0.06(-0.85%)
Jan 11, 2019 7.000 7.060 6.990 7.050 36,200 +0.05(+0.71%)
Jan 10, 2019 6.980 7.090 6.950 7.000 39,557 -0.12(-1.69%)
Jan 09, 2019 7.440 7.440 7.010 7.120 36,457 -0.22(-3.00%)
Jan 08, 2019 7.270 7.350 7.030 7.340 40,011 +0.20(+2.80%)
Jan 07, 2019 6.850 7.380 6.850 7.140 52,894 +0.34(+5.00%)
Jan 04, 2019 6.490 6.880 6.460 6.800 39,100 +0.36(+5.59%)
Jan 03, 2019 6.530 6.530 6.230 6.440 19,074 -0.08(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback